KissMeData/060230/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194100	1085884279	970	970	970	970	4719
3	20250124	194000	1085884279	970	970	970	970	0
4	20250124	193900	1085884279	970	970	970	970	0
5	20250124	193800	1085884279	970	970	970	970	0
6	20250124	193700	1085884279	970	970	970	970	0
7	20250124	193600	1085884279	970	970	970	970	0
8	20250124	193500	1085884279	970	970	970	970	0
9	20250124	193400	1085884279	970	970	970	970	0
10	20250124	193300	1085884279	970	970	970	970	0
11	20250124	193200	1085884279	970	970	970	970	0
12	20250124	193100	1085884279	970	970	970	970	0
13	20250124	193000	1085884279	970	970	970	970	0
14	20250124	192900	1085884279	970	970	970	970	0
15	20250124	192800	1085884279	970	970	970	970	0
16	20250124	192700	1085884279	970	970	970	970	0
17	20250124	192600	1085884279	970	970	970	970	0
18	20250124	192500	1085884279	970	970	970	970	0
19	20250124	192400	1085884279	970	970	970	970	0
20	20250124	192300	1085884279	970	970	970	970	0
21	20250124	192200	1085884279	970	970	970	970	0
22	20250124	192100	1085884279	970	970	970	970	0
23	20250124	192000	1085884279	970	970	970	970	0
24	20250124	191900	1085884279	970	970	970	970	0
25	20250124	191800	1085884279	970	970	970	970	0
26	20250124	191700	1085884279	970	970	970	970	0
27	20250124	191600	1085884279	970	970	970	970	0
28	20250124	191500	1085884279	970	970	970	970	0
29	20250124	191400	1085884279	970	970	970	970	0
30	20250124	191300	1085884279	970	970	970	970	0
31	20250124	191200	1085884279	970	970	970	970	0
32	20250124	191100	1085884279	970	970	970	970	4719
33	20250124	191000	1085884279	970	970	970	970	0
34	20250124	190900	1085884279	970	970	970	970	0
35	20250124	190800	1085884279	970	970	970	970	0
36	20250124	190700	1085884279	970	970	970	970	0
37	20250124	190600	1085884279	970	970	970	970	0
38	20250124	190500	1085884279	970	970	970	970	0
39	20250124	190400	1085884279	970	970	970	970	0
40	20250124	190300	1085884279	970	970	970	970	0
41	20250124	190200	1085884279	970	970	970	970	0
42	20250124	190100	1085884279	970	970	970	970	0
43	20250124	190000	1085884279	970	970	970	970	0
44	20250124	185900	1085884279	970	970	970	970	0
45	20250124	185800	1085884279	970	970	970	970	0
46	20250124	185700	1085884279	970	970	970	970	0
47	20250124	185600	1085884279	970	970	970	970	0
48	20250124	185500	1085884279	970	970	970	970	0
49	20250124	185400	1085884279	970	970	970	970	0
50	20250124	185300	1085884279	970	970	970	970	0
51	20250124	185200	1085884279	970	970	970	970	0
52	20250124	185100	1085884279	970	970	970	970	0
53	20250124	185000	1085884279	970	970	970	970	0
54	20250124	184900	1085884279	970	970	970	970	0
55	20250124	184800	1085884279	970	970	970	970	0
56	20250124	184700	1085884279	970	970	970	970	0
57	20250124	184600	1085884279	970	970	970	970	0
58	20250124	184500	1085884279	970	970	970	970	0
59	20250124	184400	1085884279	970	970	970	970	0
60	20250124	184300	1085884279	970	970	970	970	0
61	20250124	184200	1085884279	970	970	970	970	0
62	20250124	184100	1085884279	970	970	970	970	4719
63	20250124	184000	1085884279	970	970	970	970	0
64	20250124	183900	1085884279	970	970	970	970	0
65	20250124	183800	1085884279	970	970	970	970	0
66	20250124	183700	1085884279	970	970	970	970	0
67	20250124	183600	1085884279	970	970	970	970	0
68	20250124	183500	1085884279	970	970	970	970	0
69	20250124	183400	1085884279	970	970	970	970	0
70	20250124	183300	1085884279	970	970	970	970	0
71	20250124	183200	1085884279	970	970	970	970	0
72	20250124	183100	1085884279	970	970	970	970	0
73	20250124	183000	1085884279	970	970	970	970	0
74	20250124	182900	1085884279	970	970	970	970	0
75	20250124	182800	1085884279	970	970	970	970	0
76	20250124	182700	1085884279	970	970	970	970	0
77	20250124	182600	1085884279	970	970	970	970	0
78	20250124	182500	1085884279	970	970	970	970	0
79	20250124	182400	1085884279	970	970	970	970	0
80	20250124	182300	1085884279	970	970	970	970	0
81	20250124	182200	1085884279	970	970	970	970	0
82	20250124	182100	1085884279	970	970	970	970	0
83	20250124	182000	1085884279	970	970	970	970	0
84	20250124	181900	1085884279	970	970	970	970	0
85	20250124	181800	1085884279	970	970	970	970	0
86	20250124	181700	1085884279	970	970	970	970	0
87	20250124	181600	1085884279	970	970	970	970	0
88	20250124	181500	1085884279	970	970	970	970	0
89	20250124	181400	1085884279	970	970	970	970	0
90	20250124	181300	1085884279	970	970	970	970	0
91	20250124	181200	1085884279	970	970	970	970	0
92	20250124	181100	1085884279	970	970	970	970	4719
93	20250124	181000	1085884279	970	970	970	970	0
94	20250124	180900	1085884279	970	970	970	970	0
95	20250124	180800	1085884279	970	970	970	970	0
96	20250124	180700	1085884279	970	970	970	970	0
97	20250124	180600	1085884279	970	970	970	970	0
98	20250124	180500	1085884279	970	970	970	970	0
99	20250124	180400	1085884279	970	970	970	970	0
100	20250124	180300	1085884279	970	970	970	970	0
101	20250124	180200	1085884279	970	970	970	970	0
102	20250124	180100	1085884279	970	970	970	970	0
103	20250124	180000	1085884279	970	970	970	970	0
104	20250124	175900	1085884279	970	970	970	970	0
105	20250124	175800	1085884279	970	970	970	970	0
106	20250124	175700	1085884279	970	970	970	970	0
107	20250124	175600	1085884279	970	970	970	970	0
108	20250124	175500	1085884279	970	970	970	970	0
109	20250124	175400	1085884279	970	970	970	970	0
110	20250124	175300	1085884279	970	970	970	970	0
111	20250124	175200	1085884279	970	970	970	970	0
112	20250124	175100	1085884279	970	970	970	970	0
113	20250124	175000	1085884279	970	970	970	970	0
114	20250124	174900	1085884279	970	970	970	970	0
115	20250124	174800	1085884279	970	970	970	970	0
116	20250124	174700	1085884279	970	970	970	970	0
117	20250124	174600	1085884279	970	970	970	970	0
118	20250124	174500	1085884279	970	970	970	970	0
119	20250124	174400	1085884279	970	970	970	970	0
120	20250124	174300	1085884279	970	970	970	970	0
121	20250124	174200	1085884279	970	970	970	970	0
122	20250124	174100	1085884279	970	970	970	970	4719
123	20250124	174000	1085884279	970	970	970	970	0
124	20250124	173900	1085884279	970	970	970	970	0
125	20250124	173800	1085884279	970	970	970	970	0
126	20250124	173700	1085884279	970	970	970	970	0
127	20250124	173600	1085884279	970	970	970	970	0
128	20250124	173500	1085884279	970	970	970	970	0
129	20250124	173400	1085884279	970	970	970	970	0
130	20250124	173300	1085884279	970	970	970	970	0
131	20250124	173200	1085884279	970	970	970	970	0
132	20250124	173100	1085884279	970	970	970	970	0
133	20250124	173000	1085884279	970	970	970	970	0
134	20250124	172900	1085884279	970	970	970	970	0
135	20250124	172800	1085884279	970	970	970	970	0
136	20250124	172700	1085884279	970	970	970	970	0
137	20250124	172600	1085884279	970	970	970	970	0
138	20250124	172500	1085884279	970	970	970	970	0
139	20250124	172400	1085884279	970	970	970	970	0
140	20250124	172300	1085884279	970	970	970	970	0
141	20250124	172200	1085884279	970	970	970	970	0
142	20250124	172100	1085884279	970	970	970	970	0
143	20250124	172000	1085884279	970	970	970	970	0
144	20250124	171900	1085884279	970	970	970	970	0
145	20250124	171800	1085884279	970	970	970	970	0
146	20250124	171700	1085884279	970	970	970	970	0
147	20250124	171600	1085884279	970	970	970	970	0
148	20250124	171500	1085884279	970	970	970	970	0
149	20250124	171400	1085884279	970	970	970	970	0
150	20250124	171300	1085884279	970	970	970	970	0
151	20250124	171200	1085884279	970	970	970	970	0
152	20250124	171100	1085884279	970	970	970	970	4719
153	20250124	171000	1085884279	970	970	970	970	0
154	20250124	170900	1085884279	970	970	970	970	0
155	20250124	170800	1085884279	970	970	970	970	0
156	20250124	170700	1085884279	970	970	970	970	0
157	20250124	170600	1085884279	970	970	970	970	0
158	20250124	170500	1085884279	970	970	970	970	0
159	20250124	170400	1085884279	970	970	970	970	0
160	20250124	170300	1085884279	970	970	970	970	0
161	20250124	170200	1085884279	970	970	970	970	0
162	20250124	170100	1085884279	970	970	970	970	0
163	20250124	170000	1085884279	970	970	970	970	0
164	20250124	165900	1085884279	970	970	970	970	0
165	20250124	165800	1085884279	970	970	970	970	0
166	20250124	165700	1085884279	970	970	970	970	0
167	20250124	165600	1085884279	970	970	970	970	0
168	20250124	165500	1085884279	970	970	970	970	0
169	20250124	165400	1085884279	970	970	970	970	0
170	20250124	165300	1085884279	970	970	970	970	0
171	20250124	165200	1085884279	970	970	970	970	0
172	20250124	165100	1085884279	970	970	970	970	0
173	20250124	165000	1085884279	970	970	970	970	0
174	20250124	164900	1085884279	970	970	970	970	0
175	20250124	164800	1085884279	970	970	970	970	0
176	20250124	164700	1085884279	970	970	970	970	0
177	20250124	164600	1085884279	970	970	970	970	0
178	20250124	164500	1085884279	970	970	970	970	0
179	20250124	164400	1085884279	970	970	970	970	0
180	20250124	164300	1085884279	970	970	970	970	0
181	20250124	164200	1085884279	970	970	970	970	0
182	20250124	164100	1085884279	970	970	970	970	4719
183	20250124	164000	1085884279	970	970	970	970	0
184	20250124	163900	1085884279	970	970	970	970	0
185	20250124	163800	1085884279	970	970	970	970	0
186	20250124	163700	1085884279	970	970	970	970	0
187	20250124	163600	1085884279	970	970	970	970	0
188	20250124	163500	1085884279	970	970	970	970	0
189	20250124	163400	1085884279	970	970	970	970	0
190	20250124	163300	1085884279	970	970	970	970	0
191	20250124	163200	1085884279	970	970	970	970	0
192	20250124	163100	1085884279	970	970	970	970	0
193	20250124	163000	1085884279	970	970	970	970	0
194	20250124	162900	1085884279	970	970	970	970	0
195	20250124	162800	1085884279	970	970	970	970	0
196	20250124	162700	1085884279	970	970	970	970	0
197	20250124	162600	1085884279	970	970	970	970	0
198	20250124	162500	1085884279	970	970	970	970	0
199	20250124	162400	1085884279	970	970	970	970	0
200	20250124	162300	1085884279	970	970	970	970	0
201	20250124	162200	1085884279	970	970	970	970	0
202	20250124	162100	1085884279	970	970	970	970	0
203	20250124	162000	1085884279	970	970	970	970	0
204	20250124	161900	1085884279	970	970	970	970	0
205	20250124	161800	1085884279	970	970	970	970	0
206	20250124	161700	1085884279	970	970	970	970	0
207	20250124	161600	1085884279	970	970	970	970	0
208	20250124	161500	1085884279	970	970	970	970	0
209	20250124	161400	1085884279	970	970	970	970	0
210	20250124	161300	1085884279	970	970	970	970	0
211	20250124	161200	1085884279	970	970	970	970	0
212	20250124	161100	1085884279	970	970	970	970	4719
213	20250124	161000	1085884279	970	970	970	970	0
214	20250124	160900	1085884279	970	970	970	970	0
215	20250124	160800	1085884279	970	970	970	970	0
216	20250124	160700	1085884279	970	970	970	970	0
217	20250124	160600	1085884279	970	970	970	970	0
218	20250124	160500	1085884279	970	970	970	970	0
219	20250124	160400	1085884279	970	970	970	970	0
220	20250124	160300	1085884279	970	970	970	970	0
221	20250124	160200	1085884279	970	970	970	970	0
222	20250124	160100	1085884279	970	970	970	970	0
223	20250124	160000	1085884279	970	970	970	970	0
224	20250124	155900	1085884279	970	970	970	970	0
225	20250124	155800	1085884279	970	970	970	970	0
226	20250124	155700	1085884279	970	970	970	970	0
227	20250124	155600	1085884279	970	970	970	970	0
228	20250124	155500	1085884279	970	970	970	970	0
229	20250124	155400	1085884279	970	970	970	970	0
230	20250124	155300	1085884279	970	970	970	970	0
231	20250124	155200	1085884279	970	970	970	970	0
232	20250124	155100	1085884279	970	970	970	970	0
233	20250124	155000	1085884279	970	970	970	970	0
234	20250124	154900	1085884279	970	970	970	970	0
235	20250124	154800	1085884279	970	970	970	970	0
236	20250124	154700	1085884279	970	970	970	970	0
237	20250124	154600	1085884279	970	970	970	970	0
238	20250124	154500	1085884279	970	970	970	970	0
239	20250124	154400	1085884279	970	970	970	970	0
240	20250124	154300	1085884279	970	970	970	970	0
241	20250124	154200	1085884279	970	970	970	970	0
242	20250124	154100	1085884279	970	970	970	970	4719
243	20250124	154000	1085884279	970	970	970	970	0
244	20250124	153900	1085884279	970	970	970	970	0
245	20250124	153800	1085884279	970	970	970	970	0
246	20250124	153700	1085884279	970	970	970	970	0
247	20250124	153600	1085884279	970	970	970	970	0
248	20250124	153500	1085884279	970	970	970	970	0
249	20250124	153400	1085884279	970	970	970	970	0
250	20250124	153300	1085884279	970	970	970	970	0
251	20250124	153200	1085884279	970	970	970	970	0
252	20250124	153100	1085884279	970	970	970	970	0
253	20250124	153000	1085884279	970	970	970	970	4719
254	20250124	152900	1081306849	974	974	974	974	0
255	20250124	152800	1081306849	974	974	974	974	0
256	20250124	152700	1081306849	974	974	974	974	0
257	20250124	152600	1081306849	974	974	974	974	0
258	20250124	152500	1081306849	974	974	974	974	0
259	20250124	152400	1081306849	974	974	974	974	0
260	20250124	152300	1081306849	974	974	974	974	0
261	20250124	152200	1081306849	974	974	974	974	0
262	20250124	152100	1081306849	974	974	974	974	0
263	20250124	152000	1081306849	974	974	974	974	0
264	20250124	151900	1081306849	974	980	980	974	3126
265	20250124	151800	1078257001	980	977	980	976	338
266	20250124	151700	1077926787	978	982	982	978	1409
267	20250124	151600	1076547696	980	980	980	980	0
268	20250124	151500	1076547696	980	978	982	978	1005
269	20250124	151400	1075562802	977	981	981	977	1038
270	20250124	151300	1074548056	987	982	987	980	7656
271	20250124	151200	1067042283	988	984	988	980	464
272	20250124	151100	1066587203	985	989	989	985	1500
273	20250124	151000	1065107703	990	990	990	990	500
274	20250124	150900	1064612703	994	998	998	984	1214
275	20250124	150800	1063416256	999	999	999	999	0
276	20250124	150700	1063416256	999	988	999	982	6638
277	20250124	150600	1056876066	988	991	1000	988	62808
278	20250124	150500	994739802	1000	990	1000	990	10
279	20250124	150400	994729892	990	994	994	990	1050
280	20250124	150300	993688041	1001	994	1001	994	12
281	20250124	150200	993676057	1002	1002	1002	1002	0
282	20250124	150100	993676057	1002	1002	1002	1002	0
283	20250124	150000	993676057	1002	1002	1002	1002	2672
284	20250124	145900	990998713	1003	995	1003	995	3190
285	20250124	145800	987810591	995	995	995	995	288
286	20250124	145700	987524031	995	988	995	988	54
287	20250124	145600	987470672	989	989	989	989	49
288	20250124	145500	987422211	988	991	991	988	2620
289	20250124	145400	984831029	996	999	999	996	6300
290	20250124	145300	978544926	1006	1006	1006	1006	10
291	20250124	145200	978534866	1006	1006	1006	1006	99
292	20250124	145100	978435272	1006	1004	1015	1004	12653
293	20250124	145000	965652440	1004	1004	1004	1004	1023
294	20250124	144900	964625348	1004	1004	1004	997	387
295	20250124	144800	964238813	1004	1005	1005	1004	51
296	20250124	144700	964187578	1005	1000	1005	1000	2153
297	20250124	144600	962028544	1000	1003	1003	1000	70
298	20250124	144500	961958464	1003	1013	1013	1000	1653
299	20250124	144400	960305071	1013	1019	1019	1013	472
300	20250124	144300	959825501	1019	1007	1027	1001	61734
301	20250124	144200	897145048	1007	999	1011	995	51887
302	20250124	144100	844930756	999	995	1000	995	30726
303	20250124	144000	814280990	995	995	995	995	55
304	20250124	143900	814226265	995	994	995	993	1103
305	20250124	143800	813129863	994	994	994	994	241
306	20250124	143700	812890309	994	994	994	994	3
307	20250124	143600	812887327	995	996	996	995	343
308	20250124	143500	812545700	997	990	998	985	24772
309	20250124	143400	787872391	990	990	990	990	3
310	20250124	143300	787869421	990	1000	1000	990	2972
311	20250124	143200	784915867	1002	997	1006	997	10493
312	20250124	143100	774387015	990	984	1000	984	110564
313	20250124	143000	664072594	989	974	990	974	40105
314	20250124	142900	624696349	970	970	970	969	1010
315	20250124	142800	623717649	969	970	970	969	81
316	20250124	142700	623639129	970	970	970	970	0
317	20250124	142600	623639129	970	970	970	970	0
318	20250124	142500	623639129	970	970	970	970	0
319	20250124	142400	623639129	970	970	970	970	0
320	20250124	142300	623639129	970	970	970	970	0
321	20250124	142200	623639129	970	969	970	969	75
322	20250124	142100	623566453	970	970	970	970	130
323	20250124	142000	623440353	970	967	970	967	5301
324	20250124	141900	618299162	967	967	967	967	117
325	20250124	141800	618186023	967	966	967	966	15
326	20250124	141700	618171528	966	966	966	966	1
327	20250124	141600	618170562	967	967	967	967	0
328	20250124	141500	618170562	967	967	967	967	181
329	20250124	141400	617995535	967	967	967	966	4
330	20250124	141300	617991669	960	960	960	960	0
331	20250124	141200	617991669	960	960	960	960	0
332	20250124	141100	617991669	960	961	961	960	540
333	20250124	141000	617473258	960	960	960	960	0
334	20250124	140900	617473258	960	960	960	960	0
335	20250124	140800	617473258	960	960	960	960	308
336	20250124	140700	617177578	978	957	978	957	20001
337	20250124	140600	597904217	954	954	954	954	0
338	20250124	140500	597904217	954	954	954	954	0
339	20250124	140400	597904217	954	956	956	953	274
340	20250124	140300	597643039	955	952	956	951	9054
341	20250124	140200	588996491	949	949	949	949	0
342	20250124	140100	588996491	949	958	958	949	39999
343	20250124	140000	550895812	958	958	958	958	3367
344	20250124	135900	547670226	959	960	960	959	1210
345	20250124	135800	546508832	960	960	960	960	0
346	20250124	135700	546508832	960	960	960	960	0
347	20250124	135600	546508832	960	961	961	960	467
348	20250124	135500	546060403	961	961	961	961	0
349	20250124	135400	546060403	961	961	961	961	0
350	20250124	135300	546060403	961	961	961	961	3
351	20250124	135200	546057520	962	962	962	962	0
352	20250124	135100	546057520	962	962	962	962	1
353	20250124	135000	546056558	960	960	960	960	0
354	20250124	134900	546056558	960	959	960	958	11000
355	20250124	134800	535511558	958	958	958	958	0
356	20250124	134700	535511558	958	958	958	958	0
357	20250124	134600	535511558	958	958	958	958	0
358	20250124	134500	535511558	958	962	962	957	13834
359	20250124	134400	522248684	962	962	962	962	7
360	20250124	134300	522241950	962	963	963	962	5446
361	20250124	134200	517001540	963	963	963	963	18
362	20250124	134100	516984206	966	966	966	966	24
363	20250124	134000	516961022	970	970	970	970	4
364	20250124	133900	516957142	970	970	970	970	2
365	20250124	133800	516955202	970	970	970	970	1
366	20250124	133700	516954232	970	970	970	970	0
367	20250124	133600	516954232	970	970	970	970	300
368	20250124	133500	516663232	963	966	966	963	180
369	20250124	133400	516489830	970	975	975	970	1898
370	20250124	133300	514639285	975	975	975	975	10
371	20250124	133200	514629535	978	978	978	978	10
372	20250124	133100	514619755	978	978	978	978	0
373	20250124	133000	514619755	978	978	978	978	0
374	20250124	132900	514619755	978	978	978	978	200
375	20250124	132800	514424155	979	979	979	979	1000
376	20250124	132700	513445155	979	979	979	979	0
377	20250124	132600	513445155	979	979	979	979	500
378	20250124	132500	512955655	979	965	979	965	20000
379	20250124	132400	493522987	965	965	965	965	0
380	20250124	132300	493522987	965	965	965	965	20
381	20250124	132200	493503687	968	968	968	968	0
382	20250124	132100	493503687	968	960	968	960	2000
383	20250124	132000	491571214	956	956	956	956	0
384	20250124	131900	491571214	956	956	956	956	0
385	20250124	131800	491571214	956	956	956	956	0
386	20250124	131700	491571214	956	956	956	956	357
387	20250124	131600	491229922	952	952	952	952	103
388	20250124	131500	491131866	951	953	953	951	18806
389	20250124	131400	473228055	952	952	952	952	500
390	20250124	131300	472752055	952	961	961	951	20062
391	20250124	131200	453600145	959	961	961	959	2780
392	20250124	131100	450932855	961	961	961	961	367
393	20250124	131000	450580168	961	961	961	961	40
394	20250124	130900	450541728	961	969	969	961	40050
395	20250124	130800	412041903	970	970	970	970	1300
396	20250124	130700	410780903	969	968	969	968	1205
397	20250124	130600	409613943	969	969	969	969	0
398	20250124	130500	409613943	969	969	969	969	0
399	20250124	130400	409613943	969	969	969	969	5
400	20250124	130300	409609098	968	968	968	968	3006
401	20250124	130200	406699290	968	968	968	968	5553
402	20250124	130100	401323986	968	968	968	968	2000
403	20250124	130000	399387986	968	968	968	968	0
404	20250124	125900	399387986	968	968	968	968	0
405	20250124	125800	399387986	968	968	968	968	0
406	20250124	125700	399387986	968	968	968	968	1
407	20250124	125600	399387018	962	963	963	962	1000
408	20250124	125500	398424025	969	969	969	969	0
409	20250124	125400	398424025	969	969	969	969	0
410	20250124	125300	398424025	969	969	969	969	1000
411	20250124	125200	397455025	969	969	969	969	0
412	20250124	125100	397455025	969	969	969	969	17
413	20250124	125000	397438552	969	969	969	969	0
414	20250124	124900	397438552	969	969	969	969	0
415	20250124	124800	397438552	969	969	969	969	50
416	20250124	124700	397390102	969	969	969	969	5000
417	20250124	124600	392545102	969	969	969	969	50
418	20250124	124500	392496652	969	969	969	969	1
419	20250124	124400	392495683	962	962	962	962	170
420	20250124	124300	392332143	969	962	969	962	1004
421	20250124	124200	391359288	969	969	969	969	0
422	20250124	124100	391359288	969	969	969	969	1
423	20250124	124000	391358319	961	961	961	961	0
424	20250124	123900	391358319	961	961	961	961	0
425	20250124	123800	391358319	961	961	961	961	2104
426	20250124	123700	389336375	961	961	961	961	16
427	20250124	123600	389320999	961	961	961	961	32
428	20250124	123500	389290247	957	961	961	957	4754
429	20250124	123400	384725336	961	961	961	960	1285
430	20250124	123300	383491637	962	964	964	962	3954
431	20250124	123200	379687430	963	963	963	963	0
432	20250124	123100	379687430	963	963	963	963	0
433	20250124	123000	379687430	963	963	963	963	297
434	20250124	122900	379401419	964	964	964	964	0
435	20250124	122800	379401419	964	965	965	964	2006
436	20250124	122700	377467632	966	968	968	966	7901
437	20250124	122600	369832427	968	968	968	968	0
438	20250124	122500	369832427	968	968	968	968	0
439	20250124	122400	369832427	968	968	968	968	80
440	20250124	122300	369754987	971	971	971	971	1
441	20250124	122200	369754016	968	971	971	968	1582
442	20250124	122100	368222634	971	971	971	971	0
443	20250124	122000	368222634	971	972	972	971	1707
444	20250124	121900	366565040	972	972	972	972	3
445	20250124	121800	366562124	971	971	971	971	0
446	20250124	121700	366562124	971	971	971	971	2608
447	20250124	121600	364029756	971	971	971	971	0
448	20250124	121500	364029756	971	971	971	971	281
449	20250124	121400	363756905	968	968	968	968	0
450	20250124	121300	363756905	968	968	968	968	0
451	20250124	121200	363756905	968	968	968	968	0
452	20250124	121100	363756905	968	968	968	968	0
453	20250124	121000	363756905	968	968	968	968	0
454	20250124	120900	363756905	968	968	968	968	1
455	20250124	120800	363755937	968	968	968	968	0
456	20250124	120700	363755937	968	968	968	968	0
457	20250124	120600	363755937	968	969	969	968	119
458	20250124	120500	363640730	969	969	969	969	0
459	20250124	120400	363640730	969	969	969	969	0
460	20250124	120300	363640730	969	969	969	969	2
461	20250124	120200	363638792	969	971	971	969	2
462	20250124	120100	363636852	971	971	971	971	1
463	20250124	120000	363635881	971	971	971	971	1030
464	20250124	115900	362635751	971	970	971	970	4802
465	20250124	115800	357974811	971	973	973	971	3676
466	20250124	115700	354403515	974	974	974	974	0
467	20250124	115600	354403515	974	974	974	974	2172
468	20250124	115500	352287987	975	975	975	975	1027
469	20250124	115400	351286662	975	975	975	975	0
470	20250124	115300	351286662	975	975	975	975	500
471	20250124	115200	350799162	974	973	974	973	514
472	20250124	115100	350298600	974	974	974	974	0
473	20250124	115000	350298600	974	974	974	974	500
474	20250124	114900	349811600	974	974	974	974	50
475	20250124	114800	349762900	974	974	974	974	1015
476	20250124	114700	348774290	975	975	975	975	0
477	20250124	114600	348774290	975	975	975	975	1
478	20250124	114500	348773315	972	973	973	972	1594
479	20250124	114400	347223876	978	978	978	978	0
480	20250124	114300	347223876	978	978	978	978	0
481	20250124	114200	347223876	978	964	978	964	18000
482	20250124	114100	329750093	960	961	961	960	95
483	20250124	114000	329658890	965	965	965	965	1
484	20250124	113900	329657925	961	963	963	961	3490
485	20250124	113800	326298934	963	963	963	963	210
486	20250124	113700	326096704	963	963	963	963	251
487	20250124	113600	325854991	963	963	963	963	0
488	20250124	113500	325854991	963	963	963	963	6
489	20250124	113400	325849213	963	963	963	963	0
490	20250124	113300	325849213	963	963	963	963	184
491	20250124	113200	325672021	963	962	963	962	1292
492	20250124	113100	324429024	958	960	960	958	5279
493	20250124	113000	319366135	960	963	963	960	2335
494	20250124	112900	317124528	960	961	961	960	3609
495	20250124	112800	313659840	963	963	963	963	2
496	20250124	112700	313657914	965	965	965	965	261
497	20250124	112600	313406049	965	965	965	965	1
498	20250124	112500	313405084	959	960	960	958	15000
499	20250124	112400	299030741	959	959	968	959	756
500	20250124	112300	298304837	958	958	958	958	0
501	20250124	112200	298304837	958	962	962	958	24506
502	20250124	112100	274776990	963	973	973	963	10179
503	20250124	112000	264963159	975	975	975	975	0
504	20250124	111900	264963159	975	975	975	975	0
505	20250124	111800	264963159	975	974	975	965	5110
506	20250124	111700	260027301	966	966	966	966	0
507	20250124	111600	260027301	966	971	971	966	15000
508	20250124	111500	245529552	976	976	976	976	6
509	20250124	111400	245523696	977	977	977	977	0
510	20250124	111300	245523696	977	977	977	977	0
511	20250124	111200	245523696	977	977	977	977	1
512	20250124	111100	245522719	978	978	978	978	101
513	20250124	111000	245423941	979	979	979	979	0
514	20250124	110900	245423941	979	979	979	979	1
515	20250124	110800	245422962	979	979	979	979	1
516	20250124	110700	245421983	971	971	971	971	40
517	20250124	110600	245383143	971	971	971	971	1
518	20250124	110500	245382172	979	979	979	979	0
519	20250124	110400	245382172	979	979	979	979	4
520	20250124	110300	245378256	979	978	979	969	24647
521	20250124	110200	221421872	978	978	978	978	0
522	20250124	110100	221421872	978	978	978	978	81
523	20250124	110000	221342654	978	978	978	978	0
524	20250124	105900	221342654	978	978	978	978	0
525	20250124	105800	221342654	978	979	979	978	200
526	20250124	105700	221146950	978	978	978	978	0
527	20250124	105600	221146950	978	978	978	978	0
528	20250124	105500	221146950	978	978	978	978	0
529	20250124	105400	221146950	978	978	978	978	0
530	20250124	105300	221146950	978	980	980	978	3635
531	20250124	105200	217587144	979	979	979	979	1096
532	20250124	105100	216514160	979	980	980	979	822
533	20250124	105000	215709359	985	986	986	984	132
534	20250124	104900	215579388	979	979	979	979	0
535	20250124	104800	215579388	979	979	979	979	1
536	20250124	104700	215578409	979	979	979	979	0
537	20250124	104600	215578409	979	979	979	979	0
538	20250124	104500	215578409	979	979	979	979	533
539	20250124	104400	215056602	979	980	980	979	2117
540	20250124	104300	212983859	979	979	979	979	0
541	20250124	104200	212983859	979	980	980	979	10500
542	20250124	104100	202694353	980	980	980	980	0
543	20250124	104000	202694353	980	980	980	980	704
544	20250124	103900	202004433	978	978	978	978	0
545	20250124	103800	202004433	978	978	978	978	2072
546	20250124	103700	199978017	978	978	978	978	1060
547	20250124	103600	198941337	978	977	978	977	555
548	20250124	103500	198398582	978	978	978	978	49
549	20250124	103400	198350660	978	978	978	978	6
550	20250124	103300	198344792	978	981	981	978	4548
551	20250124	103200	193885212	986	986	986	986	0
552	20250124	103100	193885212	986	986	986	986	0
553	20250124	103000	193885212	986	986	986	986	0
554	20250124	102900	193885212	986	986	986	986	10
555	20250124	102800	193875352	986	981	986	981	1000
556	20250124	102700	192892477	981	981	981	981	1
557	20250124	102600	192891496	981	981	981	981	0
558	20250124	102500	192891496	981	980	981	976	2102
559	20250124	102400	190838840	981	982	982	981	5
560	20250124	102300	190833932	982	982	982	982	1
561	20250124	102200	190832950	983	983	983	983	5
562	20250124	102100	190828035	983	986	986	983	4
563	20250124	102000	190824097	986	986	986	986	1
564	20250124	101900	190823111	986	986	986	986	0
565	20250124	101800	190823111	986	986	986	986	3
566	20250124	101700	190820153	982	982	982	982	1000
567	20250124	101600	189838153	982	982	982	982	0
568	20250124	101500	189838153	982	982	982	982	0
569	20250124	101400	189838153	982	982	982	982	294
570	20250124	101300	189549445	982	988	988	976	11664
571	20250124	101200	178085273	991	991	991	991	1
572	20250124	101100	178084282	992	992	992	992	0
573	20250124	101000	178084282	992	992	992	988	70
574	20250124	100900	178015114	992	992	992	992	1
575	20250124	100800	178014122	993	993	993	993	1
576	20250124	100700	178013129	989	989	989	989	0
577	20250124	100600	178013129	989	989	989	989	0
578	20250124	100500	178013129	989	989	989	989	1
579	20250124	100400	178012140	989	989	989	989	1
580	20250124	100300	178011151	988	988	988	988	507
581	20250124	100200	177510235	988	993	993	988	102
582	20250124	100100	177408954	993	993	993	993	1
583	20250124	100000	177407961	994	994	994	994	0
584	20250124	095900	177407961	994	994	994	994	0
585	20250124	095800	177407961	994	994	995	994	1001
586	20250124	095700	176411987	994	994	994	994	0
587	20250124	095600	176411987	994	994	994	994	2
588	20250124	095500	176409999	995	995	995	995	0
589	20250124	095400	176409999	995	995	995	995	0
590	20250124	095300	176409999	995	995	995	995	1
591	20250124	095200	176409004	986	986	986	986	0
592	20250124	095100	176409004	986	992	992	986	21970
593	20250124	095000	154691092	992	992	992	992	1821
594	20250124	094900	152884660	992	994	994	992	1001
595	20250124	094800	151891666	995	999	999	995	607
596	20250124	094700	151287677	999	999	999	999	15
597	20250124	094600	151272692	999	999	999	999	27
598	20250124	094500	151245719	999	999	999	999	100
599	20250124	094400	151145819	999	999	999	999	4
600	20250124	094300	151141823	991	993	993	991	2
601	20250124	094200	151139839	993	994	994	993	127
602	20250124	094100	151013711	1004	1004	1004	1004	2
603	20250124	094000	151011703	993	993	993	992	3046
604	20250124	093900	147987281	993	993	994	993	871
605	20250124	093800	147121972	993	994	994	993	2719
606	20250124	093700	144419805	994	994	994	994	2
607	20250124	093600	144417817	1011	1011	1011	1011	0
608	20250124	093500	144417817	1011	1011	1011	1011	0
609	20250124	093400	144417817	1011	997	1012	997	41128
610	20250124	093300	102933505	984	984	984	984	1
611	20250124	093200	102932521	1000	1000	1000	1000	0
612	20250124	093100	102932521	1000	1007	1008	984	337
613	20250124	093000	102595461	1010	998	1010	998	10000
614	20250124	092900	92524699	1000	981	1000	981	25000
615	20250124	092800	67653103	972	981	981	972	179
616	20250124	092700	67478215	981	981	981	981	0
617	20250124	092600	67478215	981	981	981	981	0
618	20250124	092500	67478215	981	981	981	981	0
619	20250124	092400	67478215	981	973	981	972	1128
620	20250124	092300	66380788	981	982	982	971	202
621	20250124	092200	66184595	970	982	982	970	1030
622	20250124	092100	65173495	984	985	985	982	1001
623	20250124	092000	64189506	985	987	988	985	2002
624	20250124	091900	62212033	988	964	988	960	14411
625	20250124	091800	48220574	964	964	964	961	660
626	20250124	091700	47584484	964	964	964	964	1005
627	20250124	091600	46615664	964	964	964	964	2
628	20250124	091500	46613736	960	960	960	960	1
629	20250124	091400	46612776	960	961	962	960	14653
630	20250124	091300	32540964	961	961	961	961	0
631	20250124	091200	32540964	961	961	961	961	60
632	20250124	091100	32483304	961	960	961	960	4040
633	20250124	091000	28600904	961	960	961	960	117
634	20250124	090900	28488532	960	970	970	950	11249
635	20250124	090800	17744676	970	970	970	970	58
636	20250124	090700	17688416	970	974	974	970	2722
637	20250124	090600	15046707	973	978	978	973	161
638	20250124	090500	14889344	985	990	993	985	7333
639	20250124	090400	7659787	993	985	993	985	223
640	20250124	090300	7440124	994	985	994	985	1001
641	20250124	090200	6454130	995	984	995	978	3627
642	20250124	090100	2892881	985	985	1000	984	2202
643	20250124	090000	717078	985	985	985	984	728